Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phoenix Canada Oil Ltd (TSV: PCO )

0.8500 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 2.800 2.800 2.800 2.800 500 +0.13(+4.87%)
May 20, 2011 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 19, 2011 2.710 2.670 2.670 2.670 20,000 +0.00(+0.00%)
May 18, 2011 2.590 2.670 2.670 2.670 24,400 +0.00(+0.00%)
May 17, 2011 2.580 2.670 2.670 2.670 39,400 +0.00(+0.00%)
May 16, 2011 2.670 2.670 2.670 2.670 200 -0.13(-4.64%)
May 13, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 12, 2011 2.660 2.800 2.800 2.800 12,000 +0.00(+0.00%)
May 11, 2011 2.800 2.800 2.800 2.800 1,000 +0.10(+3.70%)
May 10, 2011 2.750 2.700 2.700 2.700 12,300 +0.00(+0.00%)
May 09, 2011 2.710 2.710 2.700 2.700 2,000 +0.00(+0.00%)
May 06, 2011 2.870 2.870 2.700 2.700 6,500 -0.10(-3.57%)
May 05, 2011 2.690 2.800 2.800 2.800 12,900 +0.00(+0.00%)
May 04, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 03, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 02, 2011 2.800 2.800 2.800 2.800 3,000 -0.01(-0.36%)
Apr 29, 2011 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 28, 2011 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 27, 2011 3.590 3.590 2.810 2.810 512 +0.00(+0.00%)
Apr 26, 2011 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 25, 2011 2.810 2.810 2.810 2.810 30 -0.44(-13.54%)
Apr 21, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 20, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 19, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 18, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 15, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 14, 2011 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Apr 13, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 12, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 11, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 08, 2011 3.130 3.250 3.130 3.250 1,000 +0.34(+11.68%)
Apr 07, 2011 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Apr 06, 2011 2.910 2.910 2.910 2.910 217 +0.04(+1.39%)
Apr 05, 2011 2.900 2.870 2.870 2.870 16,700 +0.00(+0.00%)
Apr 04, 2011 2.880 2.870 2.870 2.870 11,800 +0.00(+0.00%)
Apr 01, 2011 2.690 2.870 2.870 2.870 24,300 +0.00(+0.00%)
Mar 31, 2011 2.660 2.870 2.870 2.870 40,500 +0.00(+0.00%)
Mar 30, 2011 2.780 2.870 2.870 2.870 16,300 +0.00(+0.00%)
Mar 29, 2011 2.790 2.870 2.870 2.870 17,500 +0.00(+0.00%)
Mar 28, 2011 2.760 2.870 2.870 2.870 14,400 +0.00(+0.00%)
Mar 25, 2011 2.720 2.870 2.870 2.870 12,400 +0.00(+0.00%)
Mar 24, 2011 2.810 2.870 2.870 2.870 12,900 +0.00(+0.00%)
Mar 23, 2011 2.810 2.870 2.870 2.870 21,200 +0.00(+0.00%)
Mar 22, 2011 2.900 2.870 2.870 2.870 10,300 +0.00(+0.00%)
Mar 21, 2011 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Mar 18, 2011 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Mar 17, 2011 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Mar 16, 2011 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Mar 15, 2011 2.870 2.870 2.870 2.870 1,000 -0.07(-2.38%)
Mar 14, 2011 2.790 3.000 2.790 2.940 6,700 +0.15(+5.38%)
Mar 11, 2011 2.910 2.910 2.790 2.790 5,000 -0.12(-4.12%)
Mar 10, 2011 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Mar 09, 2011 2.920 2.920 2.910 2.910 3,000 +0.00(+0.00%)
Mar 08, 2011 3.160 3.160 2.910 2.910 10,000 -0.23(-7.32%)
Mar 07, 2011 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Mar 04, 2011 3.140 3.140 3.140 3.140 0 +0.00(+0.00%)
Mar 03, 2011 3.140 3.140 3.140 3.140 4,000 -0.22(-6.55%)
Mar 02, 2011 3.360 3.360 3.360 3.360 160 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.